新光商事(8141)の株価時系列情報
新光商事(8141)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 961 | 978 | 961 | 961 | 9,000 |
1999/12/29 | 1,001 | 1,029 | 940 | 940 | 32,000 |
1999/12/28 | 956 | 1,040 | 955 | 1,000 | 25,000 |
1999/12/27 | 970 | 970 | 951 | 955 | 29,000 |
1999/12/24 | 920 | 940 | 880 | 900 | 150,000 |
1999/12/22 | 880 | 943 | 879 | 900 | 61,000 |
1999/12/21 | 835 | 850 | 835 | 850 | 24,000 |
1999/12/20 | 845 | 845 | 811 | 832 | 35,000 |
1999/12/17 | 870 | 870 | 810 | 849 | 53,000 |
1999/12/16 | 910 | 910 | 870 | 870 | 19,000 |
1999/12/15 | 898 | 899 | 876 | 888 | 47,000 |
1999/12/14 | 941 | 941 | 890 | 900 | 34,000 |
1999/12/13 | 923 | 953 | 923 | 939 | 14,000 |
1999/12/10 | 980 | 981 | 942 | 953 | 38,000 |
1999/12/09 | 980 | 981 | 975 | 980 | 17,000 |
1999/12/08 | 980 | 990 | 980 | 986 | 12,000 |
1999/12/07 | 990 | 992 | 981 | 981 | 50,000 |
1999/12/06 | 992 | 992 | 990 | 990 | 17,000 |
1999/12/03 | 989 | 1,000 | 989 | 1,000 | 27,000 |
1999/12/02 | 1,025 | 1,025 | 990 | 990 | 23,000 |
1999/12/01 | 991 | 1,000 | 987 | 995 | 54,000 |
1999/11/30 | 1,000 | 1,000 | 981 | 990 | 21,000 |
1999/11/29 | 1,020 | 1,030 | 1,000 | 1,000 | 31,000 |
1999/11/26 | 1,010 | 1,030 | 1,010 | 1,021 | 26,000 |
1999/11/25 | 1,033 | 1,036 | 1,011 | 1,029 | 19,000 |
1999/11/24 | 1,070 | 1,088 | 1,031 | 1,032 | 31,000 |
1999/11/22 | 1,140 | 1,150 | 1,050 | 1,060 | 23,000 |
1999/11/19 | 1,140 | 1,141 | 1,130 | 1,140 | 18,000 |
1999/11/18 | 1,080 | 1,140 | 1,080 | 1,118 | 54,000 |
1999/11/17 | 1,040 | 1,080 | 1,040 | 1,050 | 60,000 |
1999/11/16 | 1,007 | 1,028 | 999 | 1,015 | 26,000 |
1999/11/15 | 1,060 | 1,061 | 978 | 1,008 | 84,000 |
1999/11/12 | 1,100 | 1,110 | 1,047 | 1,056 | 77,000 |
1999/11/11 | 1,170 | 1,170 | 1,111 | 1,124 | 69,000 |
1999/11/10 | 1,220 | 1,220 | 1,170 | 1,198 | 13,000 |
1999/11/09 | 1,200 | 1,230 | 1,188 | 1,190 | 33,000 |
1999/11/08 | 1,200 | 1,200 | 1,173 | 1,190 | 69,000 |
1999/11/05 | 1,153 | 1,171 | 1,150 | 1,152 | 35,000 |
1999/11/04 | 1,165 | 1,171 | 1,150 | 1,150 | 82,000 |
1999/11/02 | 1,189 | 1,200 | 1,170 | 1,171 | 25,000 |
1999/11/01 | 1,200 | 1,200 | 1,155 | 1,183 | 49,000 |
1999/10/29 | 1,208 | 1,228 | 1,185 | 1,190 | 71,000 |
1999/10/28 | 1,205 | 1,215 | 1,186 | 1,186 | 21,000 |
1999/10/27 | 1,229 | 1,229 | 1,183 | 1,205 | 14,000 |
1999/10/26 | 1,270 | 1,270 | 1,229 | 1,229 | 21,000 |
1999/10/25 | 1,210 | 1,321 | 1,196 | 1,278 | 86,000 |
1999/10/22 | 1,226 | 1,231 | 1,210 | 1,210 | 17,000 |
1999/10/21 | 1,249 | 1,250 | 1,210 | 1,218 | 36,000 |
1999/10/20 | 1,250 | 1,270 | 1,200 | 1,209 | 95,000 |
1999/10/19 | 1,176 | 1,195 | 1,155 | 1,190 | 71,000 |
1999/10/18 | 1,202 | 1,222 | 1,140 | 1,145 | 53,000 |
1999/10/15 | 1,365 | 1,400 | 1,281 | 1,282 | 170,000 |
1999/10/14 | 1,390 | 1,405 | 1,340 | 1,405 | 126,000 |
1999/10/13 | 1,371 | 1,479 | 1,370 | 1,420 | 513,000 |
1999/10/12 | 1,350 | 1,439 | 1,335 | 1,411 | 768,000 |
1999/10/08 | 1,195 | 1,300 | 1,195 | 1,300 | 203,000 |
1999/10/07 | 1,152 | 1,172 | 1,152 | 1,170 | 43,000 |
1999/10/06 | 1,165 | 1,165 | 1,131 | 1,135 | 17,000 |
1999/10/05 | 1,165 | 1,185 | 1,165 | 1,165 | 33,000 |
1999/10/04 | 1,175 | 1,175 | 1,140 | 1,165 | 29,000 |
1999/10/01 | 1,180 | 1,180 | 1,160 | 1,175 | 23,000 |
1999/09/30 | 1,152 | 1,190 | 1,152 | 1,188 | 61,000 |
1999/09/29 | 1,172 | 1,172 | 1,141 | 1,141 | 49,000 |
1999/09/28 | 1,164 | 1,168 | 1,140 | 1,160 | 49,000 |
1999/09/27 | 1,171 | 1,171 | 1,162 | 1,168 | 60,000 |
1999/09/24 | 1,164 | 1,164 | 1,140 | 1,163 | 27,000 |
1999/09/22 | 1,200 | 1,220 | 1,162 | 1,198 | 37,000 |
1999/09/21 | 1,250 | 1,260 | 1,230 | 1,240 | 46,000 |
1999/09/20 | 1,264 | 1,272 | 1,250 | 1,260 | 43,000 |
1999/09/17 | 1,270 | 1,270 | 1,250 | 1,250 | 43,000 |
1999/09/16 | 1,290 | 1,309 | 1,230 | 1,230 | 51,000 |
1999/09/14 | 1,340 | 1,350 | 1,290 | 1,350 | 61,000 |
1999/09/13 | 1,383 | 1,385 | 1,339 | 1,349 | 122,000 |
1999/09/10 | 1,273 | 1,368 | 1,273 | 1,363 | 213,000 |
1999/09/09 | 1,300 | 1,320 | 1,271 | 1,271 | 45,000 |
1999/09/08 | 1,318 | 1,320 | 1,285 | 1,290 | 60,000 |
1999/09/07 | 1,350 | 1,350 | 1,310 | 1,315 | 59,000 |
1999/09/06 | 1,350 | 1,350 | 1,307 | 1,330 | 83,000 |
1999/09/03 | 1,330 | 1,340 | 1,300 | 1,330 | 79,000 |
1999/09/02 | 1,350 | 1,350 | 1,310 | 1,340 | 74,000 |
1999/09/01 | 1,327 | 1,330 | 1,281 | 1,330 | 93,000 |
1999/08/31 | 1,364 | 1,367 | 1,310 | 1,324 | 124,000 |
1999/08/30 | 1,310 | 1,370 | 1,291 | 1,370 | 182,000 |
1999/08/27 | 1,270 | 1,280 | 1,251 | 1,270 | 63,000 |
1999/08/26 | 1,230 | 1,270 | 1,230 | 1,230 | 53,000 |
1999/08/25 | 1,240 | 1,260 | 1,200 | 1,218 | 74,000 |
1999/08/24 | 1,290 | 1,290 | 1,230 | 1,230 | 52,000 |
1999/08/23 | 1,300 | 1,300 | 1,230 | 1,265 | 124,000 |
1999/08/20 | 1,270 | 1,280 | 1,255 | 1,255 | 108,000 |
1999/08/19 | 1,260 | 1,300 | 1,250 | 1,300 | 95,000 |
1999/08/18 | 1,310 | 1,350 | 1,290 | 1,301 | 625,000 |
1999/08/17 | 1,170 | 1,290 | 1,149 | 1,290 | 544,000 |
1999/08/16 | 1,195 | 1,198 | 1,170 | 1,170 | 86,000 |
1999/08/13 | 1,170 | 1,190 | 1,155 | 1,170 | 182,000 |
1999/08/12 | 1,140 | 1,169 | 1,130 | 1,144 | 187,000 |
1999/08/11 | 1,080 | 1,150 | 1,080 | 1,120 | 70,000 |
1999/08/10 | 1,065 | 1,080 | 1,065 | 1,065 | 18,000 |
1999/08/09 | 1,040 | 1,069 | 1,030 | 1,062 | 11,000 |
1999/08/06 | 1,050 | 1,069 | 1,010 | 1,040 | 38,000 |
1999/08/05 | 1,100 | 1,100 | 1,070 | 1,070 | 59,000 |
1999/08/04 | 1,120 | 1,120 | 1,090 | 1,100 | 51,000 |
1999/08/03 | 1,100 | 1,100 | 1,071 | 1,080 | 36,000 |
1999/08/02 | 1,110 | 1,110 | 1,080 | 1,090 | 48,000 |
1999/07/30 | 1,080 | 1,130 | 1,080 | 1,130 | 64,000 |
1999/07/29 | 1,080 | 1,131 | 1,080 | 1,120 | 137,000 |
1999/07/28 | 1,040 | 1,070 | 1,030 | 1,053 | 54,000 |
1999/07/27 | 999 | 1,010 | 990 | 990 | 30,000 |
1999/07/26 | 1,010 | 1,030 | 992 | 1,000 | 32,000 |
1999/07/23 | 1,020 | 1,020 | 991 | 1,000 | 47,000 |
1999/07/22 | 1,060 | 1,060 | 1,010 | 1,049 | 36,000 |
1999/07/21 | 1,050 | 1,090 | 1,050 | 1,073 | 26,000 |
1999/07/19 | 1,150 | 1,150 | 1,083 | 1,100 | 44,000 |
1999/07/16 | 1,132 | 1,132 | 1,080 | 1,120 | 62,000 |
1999/07/15 | 1,140 | 1,151 | 1,100 | 1,132 | 76,000 |
1999/07/14 | 1,081 | 1,135 | 1,079 | 1,135 | 110,000 |
1999/07/13 | 1,100 | 1,105 | 1,075 | 1,080 | 84,000 |
1999/07/12 | 1,070 | 1,119 | 1,060 | 1,100 | 83,000 |
1999/07/09 | 1,090 | 1,090 | 1,014 | 1,090 | 97,000 |
1999/07/08 | 1,120 | 1,124 | 1,080 | 1,080 | 71,000 |
1999/07/07 | 1,120 | 1,200 | 1,120 | 1,160 | 356,000 |
1999/07/06 | 1,156 | 1,180 | 1,120 | 1,160 | 631,000 |
1999/07/05 | 1,000 | 1,076 | 1,000 | 1,076 | 371,000 |
1999/07/02 | 985 | 1,010 | 970 | 989 | 205,000 |
1999/07/01 | 906 | 990 | 905 | 965 | 214,000 |
1999/06/30 | 890 | 910 | 890 | 900 | 38,000 |
1999/06/29 | 881 | 882 | 870 | 880 | 32,000 |
1999/06/28 | 880 | 910 | 880 | 890 | 13,000 |
1999/06/25 | 895 | 899 | 880 | 880 | 51,000 |
1999/06/24 | 930 | 930 | 910 | 910 | 31,000 |
1999/06/23 | 936 | 938 | 900 | 900 | 88,000 |
1999/06/22 | 930 | 950 | 920 | 930 | 139,000 |
1999/06/21 | 910 | 930 | 907 | 929 | 139,000 |
1999/06/18 | 880 | 900 | 872 | 891 | 64,000 |
1999/06/17 | 885 | 890 | 875 | 880 | 11,000 |
1999/06/16 | 884 | 884 | 878 | 880 | 16,000 |
1999/06/15 | 894 | 894 | 880 | 881 | 23,000 |
1999/06/14 | 882 | 895 | 882 | 894 | 39,000 |
1999/06/11 | 906 | 906 | 881 | 882 | 83,000 |
1999/06/10 | 838 | 877 | 838 | 866 | 24,000 |
1999/06/09 | 842 | 855 | 840 | 840 | 14,000 |
1999/06/08 | 817 | 840 | 817 | 830 | 17,000 |
1999/06/07 | 805 | 817 | 805 | 810 | 36,000 |
1999/06/04 | 820 | 823 | 810 | 820 | 27,000 |
1999/06/03 | 838 | 838 | 820 | 830 | 15,000 |
1999/06/02 | 849 | 849 | 830 | 840 | 5,000 |
1999/06/01 | 809 | 811 | 800 | 809 | 17,000 |
1999/05/31 | 800 | 800 | 799 | 799 | 16,000 |
1999/05/28 | 800 | 823 | 800 | 810 | 24,000 |
1999/05/27 | 800 | 811 | 800 | 801 | 15,000 |
1999/05/26 | 800 | 802 | 790 | 790 | 44,000 |
1999/05/25 | 805 | 805 | 794 | 799 | 47,000 |
1999/05/24 | 816 | 828 | 805 | 805 | 43,000 |
1999/05/21 | 840 | 840 | 805 | 805 | 79,000 |
1999/05/20 | 840 | 840 | 820 | 820 | 30,000 |
1999/05/19 | 840 | 841 | 831 | 840 | 24,000 |
1999/05/18 | 830 | 882 | 825 | 860 | 80,000 |
1999/05/17 | 830 | 830 | 820 | 820 | 52,000 |
1999/05/14 | 860 | 870 | 833 | 833 | 38,000 |
1999/05/13 | 846 | 850 | 820 | 850 | 16,000 |
1999/05/12 | 860 | 860 | 845 | 845 | 16,000 |
1999/05/11 | 860 | 870 | 855 | 855 | 7,000 |
1999/05/10 | 871 | 871 | 870 | 870 | 36,000 |
1999/05/07 | 872 | 872 | 870 | 870 | 11,000 |
1999/05/06 | 866 | 870 | 866 | 870 | 22,000 |
1999/04/30 | 871 | 871 | 866 | 866 | 10,000 |
1999/04/28 | 900 | 900 | 871 | 871 | 31,000 |
1999/04/27 | 865 | 870 | 860 | 860 | 24,000 |
1999/04/26 | 870 | 870 | 854 | 854 | 6,000 |
1999/04/23 | 850 | 870 | 850 | 850 | 28,000 |
1999/04/22 | 841 | 850 | 811 | 820 | 32,000 |
1999/04/21 | 850 | 860 | 841 | 841 | 9,000 |
1999/04/20 | 860 | 876 | 854 | 876 | 32,000 |
1999/04/19 | 886 | 890 | 860 | 860 | 11,000 |
1999/04/16 | 900 | 900 | 895 | 896 | 19,000 |
1999/04/15 | 901 | 910 | 898 | 900 | 43,000 |
1999/04/14 | 930 | 930 | 896 | 897 | 69,000 |
1999/04/13 | 930 | 958 | 910 | 910 | 182,000 |
1999/04/12 | 926 | 932 | 910 | 915 | 182,000 |
1999/04/09 | 891 | 899 | 886 | 886 | 46,000 |
1999/04/08 | 896 | 900 | 881 | 881 | 62,000 |
1999/04/07 | 885 | 900 | 880 | 880 | 56,000 |
1999/04/06 | 900 | 900 | 856 | 867 | 52,000 |
1999/04/05 | 910 | 923 | 900 | 900 | 159,000 |
1999/04/02 | 860 | 915 | 860 | 900 | 254,000 |
1999/04/01 | 870 | 880 | 854 | 855 | 137,000 |
1999/03/31 | 819 | 868 | 818 | 868 | 183,000 |
1999/03/30 | 810 | 810 | 805 | 809 | 56,000 |
1999/03/29 | 810 | 810 | 801 | 803 | 14,000 |
1999/03/26 | 819 | 819 | 800 | 800 | 59,000 |
1999/03/25 | 820 | 839 | 805 | 805 | 22,000 |
1999/03/24 | 839 | 839 | 820 | 820 | 47,000 |
1999/03/23 | 848 | 850 | 820 | 839 | 174,000 |
1999/03/19 | 790 | 850 | 790 | 839 | 432,000 |
1999/03/18 | 798 | 805 | 775 | 785 | 118,000 |
1999/03/17 | 751 | 808 | 746 | 798 | 129,000 |
1999/03/16 | 743 | 746 | 725 | 746 | 20,000 |
1999/03/15 | 752 | 752 | 735 | 743 | 15,000 |
1999/03/12 | 750 | 755 | 721 | 752 | 39,000 |
1999/03/11 | 748 | 758 | 740 | 750 | 20,000 |
1999/03/10 | 759 | 759 | 747 | 758 | 38,000 |
1999/03/09 | 720 | 760 | 720 | 760 | 42,000 |
1999/03/08 | 758 | 760 | 740 | 740 | 38,000 |
1999/03/05 | 760 | 763 | 745 | 758 | 37,000 |
1999/03/04 | 757 | 764 | 744 | 750 | 132,000 |
1999/03/03 | 717 | 750 | 715 | 747 | 62,000 |
1999/03/02 | 730 | 730 | 715 | 716 | 26,000 |
1999/03/01 | 702 | 730 | 702 | 730 | 119,000 |
1999/02/26 | 689 | 700 | 680 | 697 | 27,000 |
1999/02/25 | 685 | 693 | 672 | 693 | 175,000 |
1999/02/24 | 684 | 692 | 684 | 692 | 9,000 |
1999/02/23 | 691 | 691 | 676 | 684 | 22,000 |
1999/02/22 | 660 | 690 | 660 | 690 | 23,000 |
1999/02/19 | 690 | 690 | 680 | 690 | 12,000 |
1999/02/18 | 700 | 714 | 699 | 699 | 32,000 |
1999/02/17 | 700 | 710 | 700 | 700 | 14,000 |
1999/02/16 | 700 | 709 | 698 | 706 | 43,000 |
1999/02/15 | 719 | 719 | 696 | 710 | 21,000 |
1999/02/12 | 728 | 736 | 702 | 710 | 57,000 |
1999/02/10 | 749 | 749 | 731 | 748 | 54,000 |
1999/02/09 | 774 | 774 | 740 | 756 | 85,000 |
1999/02/08 | 739 | 776 | 739 | 776 | 223,000 |
1999/02/05 | 701 | 729 | 681 | 729 | 47,000 |
1999/02/04 | 660 | 698 | 660 | 694 | 51,000 |
1999/02/03 | 679 | 684 | 665 | 665 | 45,000 |
1999/02/02 | 699 | 699 | 681 | 681 | 18,000 |
1999/02/01 | 740 | 740 | 699 | 700 | 18,000 |
1999/01/29 | 745 | 758 | 700 | 740 | 65,000 |
1999/01/28 | 740 | 760 | 725 | 760 | 348,000 |
1999/01/27 | 573 | 660 | 573 | 660 | 160,000 |
1999/01/26 | 549 | 560 | 546 | 560 | 14,000 |
1999/01/25 | 550 | 550 | 545 | 545 | 10,000 |
1999/01/22 | 568 | 569 | 552 | 552 | 17,000 |
1999/01/21 | 547 | 565 | 547 | 560 | 12,000 |
1999/01/20 | 559 | 560 | 545 | 545 | 12,000 |
1999/01/19 | 559 | 559 | 559 | 559 | 1,000 |
1999/01/18 | 560 | 560 | 559 | 559 | 3,000 |
1999/01/14 | 559 | 559 | 540 | 540 | 23,000 |
1999/01/13 | 560 | 560 | 544 | 559 | 6,000 |
1999/01/11 | 581 | 581 | 570 | 570 | 5,000 |
1999/01/08 | 583 | 583 | 571 | 571 | 4,000 |
1999/01/07 | 543 | 589 | 543 | 584 | 17,000 |
1999/01/06 | 546 | 546 | 540 | 540 | 3,000 |
1999/01/05 | 579 | 579 | 540 | 540 | 3,000 |
1999/01/04 | 555 | 559 | 555 | 559 | 2,000 |